Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.5610 0.5610 0.5610 0 +0.01(+1.81%)
Dec 30, 2014 0.5500 0.5510 0.5470 0.5510 85,228 +0.00(+0.18%)
Dec 26, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 24, 2014 0.5500 0.5500 0.5500 0 +0.01(+0.92%)
Dec 23, 2014 0.5470 0.5470 0.5450 0.5450 13,489 -0.02(-3.71%)
Dec 22, 2014 0.5518 0.5660 0.5518 0.5660 60,425 +0.04(+6.99%)
Dec 19, 2014 0.5452 0.5452 0.5290 0.5290 53,286 -0.01(-2.74%)
Dec 18, 2014 0.5328 0.5439 0.5300 0.5439 28,234 +0.01(+2.62%)
Dec 17, 2014 0.5320 0.5320 0.5253 0.5300 24,248 +0.02(+3.92%)
Dec 16, 2014 0.5061 0.5100 29,393 -0.02(-4.17%)
Dec 15, 2014 0.5309 0.5322 0.5300 0.5322 11,388 +0.00(+0.04%)
Dec 12, 2014 0.5335 0.5335 0.5220 0.5320 20,904 -0.01(-1.02%)
Dec 11, 2014 0.5302 0.5376 0.5229 0.5375 21,742 -0.00(-0.24%)
Dec 10, 2014 0.5319 0.5400 0.5300 0.5388 41,218 +0.01(+2.24%)
Dec 09, 2014 0.5401 0.5401 0.5270 0.5270 90,219 -0.03(-5.89%)
Dec 08, 2014 0.5537 0.5609 0.5520 0.5600 71,926 +0.03(+4.67%)
Dec 05, 2014 0.5347 0.5350 0.5273 0.5350 112,861 -0.01(-0.93%)
Dec 04, 2014 0.5331 0.5410 0.5330 0.5400 625,203 +0.01(+2.47%)
Dec 03, 2014 0.5258 0.5270 0.5258 0.5270 37,977 -0.00(-0.58%)
Dec 02, 2014 0.5189 0.5301 0.5189 0.5301 8,700 +0.02(+4.47%)
Dec 01, 2014 0.5074 0.5074 0.5000 0.5074 13,605 -0.01(-1.48%)
Nov 28, 2014 0.5150 0.5150 0.5090 0.5150 13,298 +0.02(+4.04%)
Nov 26, 2014 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Nov 25, 2014 0.4844 0.4900 0.4844 0.4900 12,380 +0.01(+1.03%)
Nov 24, 2014 0.4950 0.4950 0.4850 0.4850 240,236 -0.01(-1.33%)
Nov 21, 2014 0.4915 0.4915 0.4915 0.4915 853 +0.02(+3.48%)
Nov 20, 2014 0.4750 0.4800 0.4750 0.4750 20,339 +0.00(+0.00%)
Nov 19, 2014 0.4839 0.4850 0.4750 0.4750 50,402 -0.01(-1.86%)
Nov 18, 2014 0.4801 0.4840 0.4800 0.4840 62,435 +0.00(+0.10%)
Nov 17, 2014 0.5000 0.4835 0.4835 13,492 -0.02(-3.30%)
Nov 14, 2014 0.4997 0.5050 0.4997 0.5000 72,585 +0.01(+2.46%)
Nov 13, 2014 0.4880 0.4880 0.4880 0.4880 24,781 -0.01(-1.81%)
Nov 12, 2014 0.4951 0.4970 0.4951 0.4970 5,050 +0.01(+1.43%)
Nov 11, 2014 0.4911 0.4957 0.4900 0.4900 294,031 +0.01(+2.30%)
Nov 10, 2014 0.4774 0.4790 0.4660 0.4790 39,621 +0.01(+1.27%)
Nov 07, 2014 0.4741 0.4741 0.4730 0.4730 48,604 -0.00(-0.04%)
Nov 06, 2014 0.4751 0.4751 0.4732 0.4732 11,523 +0.00(+0.02%)
Nov 05, 2014 0.4800 0.4800 0.4731 0.4731 60,780 -0.00(-0.61%)
Nov 04, 2014 0.4773 0.4773 0.4760 0.4760 19,599 -0.00(-0.83%)
Nov 03, 2014 0.4738 0.4800 0.4737 0.4800 38,410 +0.00(+0.06%)
Oct 31, 2014 0.4700 0.4797 0.4700 0.4797 7,072 +0.01(+2.22%)
Oct 30, 2014 0.4774 0.4774 0.4693 0.4693 120,231 -0.00(-0.78%)
Oct 29, 2014 0.4730 0.4837 0.4730 0.4730 26,066 -0.01(-1.46%)
Oct 28, 2014 0.4714 0.4800 0.4714 0.4800 13,030 +0.02(+4.17%)
Oct 27, 2014 0.4600 0.4643 0.4600 0.4608 17,708 -0.00(-0.04%)
Oct 23, 2014 0.4610 0.4610 0.4610 50 +0.00(+0.61%)
Oct 22, 2014 0.4560 0.4590 0.4560 0.4582 49,124 +0.00(+1.08%)
Oct 21, 2014 0.4533 0.4570 0.4533 0.4533 31,084 +0.00(+0.96%)
Oct 20, 2014 0.4400 0.4588 0.4400 0.4490 41,458 -0.01(-2.39%)
Oct 17, 2014 0.4620 0.4620 0.4600 0.4600 40,971 +0.00(+0.33%)
Oct 16, 2014 0.4529 0.4600 0.4430 0.4585 37,794 +0.01(+1.89%)
Oct 15, 2014 0.4470 0.4556 0.4410 0.4500 165,540 +0.00(+0.69%)
Oct 14, 2014 0.4560 0.4462 0.4469 11,160 -0.01(-2.00%)
Oct 13, 2014 0.4496 0.4560 0.4496 0.4560 9,495 +0.01(+1.45%)
Oct 10, 2014 0.4600 0.4600 0.4494 0.4495 9,113 -0.01(-1.10%)
Oct 09, 2014 0.4501 0.4545 0.4501 0.4545 8,812 +0.00(+1.00%)
Oct 08, 2014 0.4500 0.4520 0.4480 0.4500 304,670 -0.01(-1.10%)
Oct 06, 2014 0.4550 0.4550 0.4550 35,306 +0.01(+1.79%)
Oct 03, 2014 0.4532 0.4532 0.4470 0.4470 20,820 +0.01(+1.59%)
Oct 02, 2014 0.4400 0.4400 0.4400 0.4400 7,250 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.